Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Subsea 7 S.A. ADR (OP: SUBCY )

18.40 +0.25 (+1.40%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 9.140 9.170 9.010 9.045 8,311 -0.28(-2.95%)
Oct 28, 2021 9.200 9.320 9.100 9.320 9,583 -0.02(-0.21%)
Oct 27, 2021 9.440 9.440 9.340 9.340 14,658 -0.01(-0.11%)
Oct 26, 2021 9.340 9.350 796 -0.26(-2.71%)
Oct 25, 2021 9.550 9.620 9.550 9.610 4,487 +0.11(+1.16%)
Oct 22, 2021 9.550 9.550 9.491 9.500 1,754 +0.03(+0.32%)
Oct 21, 2021 9.510 9.510 9.400 9.470 5,339 +0.12(+1.27%)
Oct 20, 2021 9.390 9.390 9.262 9.351 4,790 +0.12(+1.26%)
Oct 19, 2021 9.310 9.310 9.220 9.235 9,189 +0.16(+1.82%)
Oct 18, 2021 9.100 9.120 9.070 9.070 7,870 -0.10(-1.09%)
Oct 15, 2021 9.150 9.270 9.150 9.170 20,339 +0.37(+4.20%)
Oct 14, 2021 8.882 8.910 8.800 8.800 2,695 +0.05(+0.57%)
Oct 13, 2021 8.740 8.750 8.680 8.750 30,268 -0.14(-1.57%)
Oct 12, 2021 8.760 8.940 8.760 8.890 6,849 -0.02(-0.22%)
Oct 11, 2021 8.910 8.910 8.910 8.910 5,806 +0.11(+1.25%)
Oct 08, 2021 8.820 8.870 8.793 8.800 11,643 +0.09(+1.03%)
Oct 07, 2021 8.620 8.710 8.615 8.710 21,769 +0.09(+1.04%)
Oct 06, 2021 8.630 8.650 8.430 8.620 26,945 -0.34(-3.79%)
Oct 05, 2021 8.960 9.090 8.960 8.960 16,319 -0.06(-0.67%)
Oct 04, 2021 9.060 9.090 8.740 9.020 12,795 +0.13(+1.46%)
Oct 01, 2021 8.780 8.890 8.750 8.890 18,086 +0.19(+2.18%)
Sep 30, 2021 8.650 8.790 8.610 8.700 56,081 +0.51(+6.23%)
Sep 29, 2021 8.170 8.250 8.070 8.190 13,036 -0.04(-0.49%)
Sep 28, 2021 8.250 8.270 8.150 8.230 19,652 +0.27(+3.39%)
Sep 27, 2021 7.840 7.980 7.840 7.960 9,747 +0.36(+4.74%)
Sep 24, 2021 7.470 7.600 7.470 7.600 20,139 +0.16(+2.15%)
Sep 23, 2021 7.495 7.520 7.440 7.440 55,401 -0.06(-0.80%)
Sep 22, 2021 7.420 7.525 7.420 7.500 5,323 +0.22(+3.02%)
Sep 21, 2021 7.310 7.310 7.260 7.280 17,540 +0.16(+2.25%)
Sep 20, 2021 7.070 7.180 7.070 7.120 24,209 -0.17(-2.33%)
Sep 17, 2021 7.310 7.310 7.220 7.290 35,852 -0.02(-0.27%)
Sep 16, 2021 7.280 7.320 7.230 7.310 5,762 -0.31(-4.01%)
Sep 15, 2021 7.614 7.660 7.540 7.615 6,980 +0.08(+1.13%)
Sep 14, 2021 7.620 7.620 7.430 7.530 17,982 +0.13(+1.76%)
Sep 13, 2021 7.400 7.450 7.380 7.400 5,138 +0.10(+1.37%)
Sep 10, 2021 7.330 7.350 7.300 7.300 8,800 -0.01(-0.14%)
Sep 09, 2021 7.330 7.330 7.270 7.310 14,939 -0.09(-1.16%)
Sep 08, 2021 7.500 7.500 7.396 7.396 2,769 -0.18(-2.43%)
Sep 07, 2021 7.570 7.590 7.500 7.580 7,868 -0.28(-3.56%)
Sep 03, 2021 7.865 8.020 7.760 7.860 11,150 -0.16(-1.95%)
Sep 02, 2021 7.890 8.016 7.880 8.016 10,206 +0.26(+3.33%)
Sep 01, 2021 7.740 7.758 7.730 7.758 7,505 -0.04(-0.54%)
Aug 31, 2021 7.730 7.800 7.730 7.800 6,192 -0.17(-2.13%)
Aug 30, 2021 7.970 7.970 7.970 7.970 240 +0.16(+2.05%)
Aug 27, 2021 7.700 7.830 7.690 7.810 3,550 +0.11(+1.43%)
Aug 26, 2021 7.740 7.740 7.700 7.700 5,186 -0.04(-0.58%)
Aug 25, 2021 7.740 7.745 7.740 7.745 3,453 +0.04(+0.45%)
Aug 24, 2021 7.700 7.750 7.650 7.710 14,584 +0.18(+2.33%)
Aug 23, 2021 7.490 7.560 7.440 7.535 5,325 +0.26(+3.64%)
Aug 20, 2021 7.240 7.350 7.190 7.270 7,457 -0.05(-0.68%)
Aug 19, 2021 7.450 7.450 7.270 7.320 78,793 -0.29(-3.82%)
Aug 18, 2021 7.690 7.690 7.610 7.610 5,257 +0.05(+0.66%)
Aug 17, 2021 7.510 7.560 7.500 7.560 1,007 +0.01(+0.19%)
Aug 16, 2021 7.700 7.700 7.480 7.546 19,528 -0.25(-3.20%)
Aug 13, 2021 7.840 7.880 7.750 7.795 19,264 +0.03(+0.32%)
Aug 12, 2021 7.810 7.838 7.750 7.770 35,595 +0.14(+1.83%)
Aug 11, 2021 7.590 7.760 7.571 7.630 6,135 +0.05(+0.69%)
Aug 10, 2021 7.450 7.650 7.450 7.578 31,162 +0.09(+1.24%)
Aug 09, 2021 7.405 7.500 7.350 7.485 4,957 -0.09(-1.25%)
Aug 06, 2021 7.700 7.700 7.580 7.580 1,692 -0.10(-1.30%)
Aug 05, 2021 7.700 7.700 7.610 7.680 4,981 +0.10(+1.32%)
Aug 04, 2021 7.600 7.640 7.510 7.580 22,416 -0.23(-2.94%)
Aug 03, 2021 7.940 7.940 7.640 7.810 35,826 -0.15(-1.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.